Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2005 | MYR | 0.1517 | 0.1517 | 0.1444 | 0.1458 | 0.1458 | -0.004 (-2.93%) | 328,457 |
16 Sep 2005 | MYR | 0.1531 | 0.1531 | 0.1488 | 0.1502 | 0.1502 | -0.002 (-0.99%) | 431,314 |
15 Sep 2005 | MYR | 0.1531 | 0.1531 | 0.1488 | 0.1517 | 0.1517 | 0.0 (0.0%) | 1,280,914 |
14 Sep 2005 | MYR | 0.1575 | 0.1575 | 0.1502 | 0.1517 | 0.1517 | -0.006 (-3.68%) | 938,057 |
13 Sep 2005 | MYR | 0.156 | 0.1575 | 0.1517 | 0.1575 | 0.1575 | +0.002 (+0.96%) | 331,200 |
12 Sep 2005 | MYR | 0.1604 | 0.1604 | 0.1531 | 0.156 | 0.156 | -0.004 (-2.74%) | 417,600 |
9 Sep 2005 | MYR | 0.159 | 0.1604 | 0.159 | 0.1604 | 0.1604 | 0.0 (0.0%) | 432,000 |
8 Sep 2005 | MYR | 0.159 | 0.1604 | 0.1531 | 0.1604 | 0.1604 | 0.0 (0.0%) | 687,085 |
7 Sep 2005 | MYR | 0.1604 | 0.1604 | 0.156 | 0.1604 | 0.1604 | 0.0 (0.0%) | 154,285 |
6 Sep 2005 | MYR | 0.159 | 0.1604 | 0.156 | 0.1604 | 0.1604 | -0.002 (-0.93%) | 402,514 |
5 Sep 2005 | MYR | 0.1604 | 0.1619 | 0.1531 | 0.1619 | 0.1619 | +0.002 (+0.94%) | 700,800 |
2 Sep 2005 | MYR | 0.1677 | 0.1677 | 0.1575 | 0.1604 | 0.1604 | -0.007 (-4.35%) | 746,742 |
1 Sep 2005 | MYR | 0.1721 | 0.1721 | 0.159 | 0.1677 | 0.1677 | -0.002 (-0.89%) | 233,142 |
30 Aug 2005 | MYR | 0.1706 | 0.1706 | 0.1648 | 0.1692 | 0.1692 | -0.004 (-2.48%) | 370,971 |
29 Aug 2005 | MYR | 0.1735 | 0.1735 | 0.1692 | 0.1735 | 0.1735 | -0.002 (-0.86%) | 548,571 |
26 Aug 2005 | MYR | 0.1765 | 0.1765 | 0.1706 | 0.175 | 0.175 | -0.002 (-0.85%) | 427,885 |
25 Aug 2005 | MYR | 0.175 | 0.1765 | 0.175 | 0.1765 | 0.1765 | -0.001 (-0.79%) | 89,828 |
24 Aug 2005 | MYR | 0.1735 | 0.1779 | 0.1735 | 0.1779 | 0.1779 | +0.004 (+2.54%) | 94,628 |
23 Aug 2005 | MYR | 0.1735 | 0.1779 | 0.1721 | 0.1735 | 0.1735 | 0.0 (0.0%) | 310,628 |
22 Aug 2005 | MYR | 0.1794 | 0.1794 | 0.1735 | 0.1735 | 0.1735 | -0.003 (-1.70%) | 270,171 |
19 Aug 2005 | MYR | 0.1735 | 0.1779 | 0.1706 | 0.1765 | 0.1765 | 0.0 (0.0%) | 109,028 |
18 Aug 2005 | MYR | 0.1779 | 0.1779 | 0.175 | 0.1765 | 0.1765 | -0.003 (-1.62%) | 205,028 |
17 Aug 2005 | MYR | 0.1779 | 0.1794 | 0.1721 | 0.1794 | 0.1794 | +0.002 (+0.84%) | 615,771 |
16 Aug 2005 | MYR | 0.1779 | 0.1794 | 0.1735 | 0.1779 | 0.1779 | 0.0 (0.0%) | 209,828 |
15 Aug 2005 | MYR | 0.175 | 0.1794 | 0.1735 | 0.1779 | 0.1779 | -0.002 (-0.84%) | 236,571 |
12 Aug 2005 | MYR | 0.1794 | 0.1794 | 0.1735 | 0.1794 | 0.1794 | +0.003 (+1.64%) | 397,028 |
11 Aug 2005 | MYR | 0.1779 | 0.1823 | 0.175 | 0.1765 | 0.1765 | 0.0 (0.0%) | 733,714 |
10 Aug 2005 | MYR | 0.175 | 0.1794 | 0.1735 | 0.1765 | 0.1765 | -0.001 (-0.79%) | 215,314 |
9 Aug 2005 | MYR | 0.1808 | 0.1808 | 0.175 | 0.1779 | 0.1779 | +0.001 (+0.79%) | 67,885 |
8 Aug 2005 | MYR | 0.1823 | 0.1867 | 0.175 | 0.1765 | 0.1765 | -0.003 (-1.62%) | 684,342 |